CTCP Chứng khoán VNDirect (vnd)

11.45
0.20
(1.78%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		-1.85 -14.12% 139,653,300 -7,802,370 -96.4
11.25
13.15
11.25
2 tháng
(2024-11-15) 		-2.45 -17.88% 309,228,700 -11,117,827 -140.6
11.25
14.05
11.25
3 tháng
(2024-10-16) 		-3.40 -23.21% 493,019,400 -13,208,337 -170.4
11.25
14.90
11.25
6 tháng
(2024-07-18) 		-3.74 -24.95% 1,198,772,100 -24,783,667 -342.1
11.25
15.47
11.25
12 tháng
(2024-01-22) 		-7.40 -39.67% 3,681,337,700 -152,837,058 -2,846.7
11.25
20.64
11.25
24 tháng
(2023-01-27) 		-2.60 -18.76% 10,227,654,500 -171,114,215 -3,080.2
11.25
21.45
11.25
36 tháng
(2022-02-07) 		-12.53 -52.68% 14,769,412,200 -117,890,964 -2,456.1
8.26
29.55
11.25
60 tháng
(2020-02-10) 		8.47 305.02% 16,889,399,676 -166,918,238 -3,846.8
2.15
29.55
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
15.09
 12,163,100 15.23 15.28 14.89 87,200 1,670,800 -24.7
22/08/2024
15.09
 15,267,000 15.09 15.43 14.99 957,100 946,100 0.1
21/08/2024
15.04
 10,622,600 15.09 15.23 14.94 45,600 1,451,900 -22.0
20/08/2024
15.04
 22,247,800 14.41 15.09 14.41 3,265,100 361,800 44.0
19/08/2024
14.46
 9,101,700 14.60 14.80 14.46 519,200 205,700 4.7
16/08/2024
14.51
 18,120,600 13.88 14.65 13.88 2,237,000 161,000 30.9
15/08/2024
13.78
 5,183,100 14.02 14.07 13.78 47,700 215,400 -2.4
14/08/2024
13.97
 7,845,600 14.31 14.31 13.97 149,200 562,000 -6.0
13/08/2024
14.22
 12,786,400 14.60 14.65 14.02 415,700 648,700 -3.5
12/08/2024
14.55
 6,023,100 14.65 14.80 14.51 186,900 231,500 -0.7
09/08/2024
14.65
 10,154,500 14.51 14.70 14.36 324,450 302,400 0.3
08/08/2024
14.22
 10,432,400 14.12 14.70 14.02 221,400 102,100 1.7
07/08/2024
14.17
 4,698,300 14.31 14.31 13.97 314,200 938,300 -9.1
06/08/2024
14.26
 8,581,300 14.02 14.31 13.73 540,800 178,600 5.4
05/08/2024
13.73
 16,443,600 14.36 14.51 13.73 32,600 1,603,700 -23.0
02/08/2024
14.75
 9,399,600 14.41 14.85 14.07 800,400 325,100 7.0
01/08/2024
14.51
 10,959,000 15.09 15.14 14.51 276,100 879,500 -9.2
31/07/2024
15.04
 4,926,800 15.14 15.23 14.99 776,100 144,200 9.9
30/07/2024
14.99
 5,425,700 15.14 15.28 14.94 334,300 262,800 1.2
29/07/2024
15.14
 6,167,500 15.33 15.47 15.14 334,300 262,800 1.2
26/07/2024
15.23
 4,694,100 15.23 15.38 15.14 553,000 205,500 5.5
25/07/2024
15.18
 5,642,400 15.09 15.38 14.94 114,600 338,500 -3.5
24/07/2024
15.33
 12,284,000 15.18 15.43 14.60 1,429,600 1,837,500 -6.1
23/07/2024
15.18
 6,442,700 15.57 15.57 15.04 622,400 205,180 6.6
22/07/2024
15.47
 12,742,800 15.38 15.52 15.04 2,655,200 709,700 30.9
19/07/2024
15.38
 13,927,500 15.14 15.62 14.99 2,509,300 374,000 33.9
18/07/2024
14.99
 13,106,100 14.94 15.14 14.51 62,800 2,081,600 -30.9
17/07/2024
14.89
 14,014,000 15.52 15.62 14.80 299,800 2,902,700 -41.5
16/07/2024
15.43
 15,032,200 15.67 15.81 15.33 135,300 3,319,600 -51.4
15/07/2024
15.67
 10,314,900 15.91 16.01 15.67 464,600 2,142,500 -27.4
12/07/2024
15.91
 7,250,900 16.01 16.15 15.86 25,200 287,700 -4.3
11/07/2024
16.01
 8,229,600 15.86 16.05 15.86 326,900 410,100 -1.3
10/07/2024
15.76
 8,978,500 15.96 16.05 15.72 109,800 400,800 -4.8
09/07/2024
16.01
 8,510,500 15.81 16.05 15.76 125,000 763,500 -10.5
08/07/2024
15.81
 8,755,100 16.34 16.34 15.81 51,700 819,200 -12.6
05/07/2024
16.05
 7,011,300 16.05 16.20 15.96 765,200 88,900 11.2
04/07/2024
16.05
 17,855,600 15.72 16.39 15.67 1,503,300 502,800 16.6
03/07/2024
15.67
 9,484,000 15.76 15.81 15.62 342,600 989,800 -10.5
02/07/2024
15.67
 9,419,800 15.57 15.91 15.57 35,600 412,800 -6.1
01/07/2024
15.57
 10,123,400 15.62 15.72 15.38 580,200 1,701,600 -17.9
28/06/2024
15.52
 10,535,000 15.96 15.96 15.52 118,800 574,500 -7.4
27/06/2024
15.86
 7,730,700 16.20 16.25 15.81 72,600 2,676,000 -43.0
26/06/2024
16.15
 13,063,800 15.96 16.44 15.96 892,200 1,245,000 -5.9
25/06/2024
15.86
 9,909,800 15.81 16.05 15.76 27,300 169,800 -2.3
24/06/2024
15.81
 20,647,500 15.67 16.25 15.62 2,142,600 4,399,500 -37.0
21/06/2024
15.67
 20,131,500 16.15 16.25 15.67 419,700 8,292,900 -128.6
20/06/2024
16.15
 11,980,400 16.34 16.54 16.01 22,600 2,830,000 -47.1
19/06/2024
16.34
 17,803,600 16.63 16.78 16.30 44,000 5,757,200 -97.3
18/06/2024
16.63
 17,359,800 16.92 17.12 16.63 17,700 2,531,800 -43.8
17/06/2024
16.92
 13,453,700 17.26 17.31 16.92 14,900 3,499,100 -61.6
14/06/2024
17.26
 16,531,300 17.60 17.70 17.26 111,900 2,989,600 -52.2
13/06/2024
17.55
 13,050,300 17.55 17.65 17.41 94,800 2,738,000 -47.8
12/06/2024
17.46
 10,584,400 17.17 17.55 17.17 176,700 471,200 -5.3
11/06/2024
17.17
 9,661,400 17.41 17.41 17.07 71,300 2,579,260 -44.6
10/06/2024
17.26
 11,055,100 17.41 17.50 17.26 309,528 2,932,500 -47.1
07/06/2024
17.31
 6,884,500 17.41 17.50 17.26 49,945 696,900 -11.6
06/06/2024
17.36
 9,691,800 17.50 17.70 17.36 495,750 2,338,004 -33.3
05/06/2024
17.50
 8,694,400 17.41 17.65 17.41 586,400 1,087,300 -9.0
04/06/2024
17.41
 12,211,000 17.65 17.79 17.41 70,900 4,375,000 -78.0
03/06/2024
17.55
 11,846,100 17.65 17.79 17.50 154,200 2,800,400 -48.2
31/05/2024
17.21
 6,842,700 17.41 17.41 17.21 8,700 2,306,400 -41.1
30/05/2024
17.26
 18,536,400 17.41 17.60 17.07 245,900 10,176,300 -177.0
29/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
29/05/2024
17.60
 22,950,500 17.94 18.13 17.50 636,900 10,932,500 -188.1
28/05/2024
17.33
 24,787,900 17.20 17.42 17.16 907,900 2,507,100 -32.5
27/05/2024
17.20
 9,660,600 17.08 17.33 17.03 690,800 650,200 0.8
24/05/2024
17.03
 29,925,500 17.42 17.46 16.86 215,700 2,054,900 -37.1
23/05/2024
17.50
 37,899,500 18.01 18.14 16.99 616,400 3,883,300 -67.6
22/05/2024
18.10
 18,722,100 18.27 18.60 18.10 79,100 1,019,100 -20.3
21/05/2024
18.22
 16,839,700 18.35 18.60 18.05 15,700 2,128,500 -45.6
20/05/2024
18.43
 14,364,700 18.82 18.99 18.43 47,300 1,740,400 -37.2
17/05/2024
18.60
 21,702,600 17.93 18.69 17.88 63,100 1,116,660 -22.6
16/05/2024
17.88
 9,444,000 18.05 18.14 17.84 68,200 363,800 -6.3
15/05/2024
17.84
 11,374,600 17.63 18.01 17.59 1,242,400 630,800 12.9
14/05/2024
17.59
 5,254,700 17.67 17.80 17.59 294,100 518,700 -4.6
13/05/2024
17.67
 5,962,600 17.80 17.84 17.54 104,400 382,600 -5.8
10/05/2024
17.67
 6,259,300 17.59 17.67 17.42 558,900 327,600 4.8
09/05/2024
17.50
 7,297,600 17.80 17.93 17.50 30,400 1,461,100 -29.6
08/05/2024
17.76
 9,642,300 17.67 17.88 17.37 483,600 1,028,800 -11.3
07/05/2024
17.80
 7,423,000 17.97 18.01 17.67 485,800 322,400 3.4
06/05/2024
17.93
 12,771,800 17.42 18.01 17.37 1,965,900 64,600 39.8
03/05/2024
17.25
 6,352,800 17.54 17.54 17.25 264,100 293,700 -0.6
02/05/2024
17.25
 7,806,400 17.54 17.59 17.12 490,600 878,300 -7.9
26/04/2024
17.54
 10,116,500 17.46 17.76 17.42 1,185,800 1,058,500 2.6
25/04/2024
17.84
 12,909,300 17.67 18.01 17.59 3,064,500 898,500 45.3
24/04/2024
17.76
 17,031,900 17.08 17.84 16.99 5,379,500 953,600 91.1
23/04/2024
16.74
 13,774,700 17.33 17.42 16.65 214,500 2,294,600 -41.8
22/04/2024
17.16
 21,915,300 16.82 17.16 16.52 11,419,600 4,295,800 141.7
19/04/2024
16.06
 22,132,200 16.14 16.82 15.55 5,267,400 590,900 89.4
17/04/2024
16.44
 12,319,000 17.08 17.20 16.44 235,500 328,500 -1.9
16/04/2024
17.08
 27,497,700 17.25 17.42 16.35 1,265,500 1,051,200 4.1
15/04/2024
17.37
 23,730,100 18.65 18.86 17.37 670,400 993,500 -7.7
12/04/2024
18.65
 11,081,900 18.69 18.86 18.52 17,300 936,800 -20.2
11/04/2024
18.52
 10,523,100 18.43 18.65 18.35 241,300 475,900 -5.1
10/04/2024
18.69
 9,364,800 18.99 18.99 18.69 361,700 467,100 -2.3
09/04/2024
18.90
 16,380,500 18.39 18.94 18.35 495,500 183,700 6.8
08/04/2024
18.39
 20,275,700 18.73 18.86 18.39 269,400 72,700 4.3
05/04/2024
18.73
 24,585,600 18.86 18.94 18.73 186,400 631,300 -9.9
04/04/2024
19.11
 20,646,500 19.33 19.41 19.07 116,800 228,300 -2.5
03/04/2024
19.37
 24,360,100 19.67 19.79 19.28 54,300 3,079,800 -69.8
02/04/2024
19.62
 28,043,100 19.45 19.62 19.16 34,800 1,120,000 -24.7

Chính sách bảo mật | Điều khoản sử dụng |